End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 1,327.00 | 1,349.00 | 1,325.00 | 1,336.60 | +14.60 | +1.10% | 0.00 cr | 1,335.51 | 50.7% | ₹4 cr |
| 03 Sep '26 | 1,373.90 | 1,418.90 | 1,310.00 | 1,322.00 | −20.90 | −1.56% | 0.01 cr | 1,333.88 | 45.6% | ₹8 cr |
| 02 Sep '26 | 1,356.00 | 1,356.10 | 1,330.00 | 1,342.90 | −13.00 | −0.96% | 0.00 cr | 1,342.03 | 49.9% | ₹3 cr |
| 01 Sep '26 | 1,369.00 | 1,374.90 | 1,347.10 | 1,355.90 | −15.70 | −1.14% | 0.00 cr | 1,356.86 | 53.6% | ₹3 cr |
| 31 Aug '26 | 1,409.70 | 1,409.70 | 1,360.00 | 1,371.60 | −36.50 | −2.59% | 0.00 cr | 1,373.69 | 55.8% | ₹5 cr |
| 28 Aug '26 | 1,420.60 | 1,426.30 | 1,402.00 | 1,408.10 | +19.50 | +1.40% | 0.00 cr | 1,409.51 | 47.1% | ₹5 cr |
| 27 Aug '26 | 1,395.10 | 1,407.80 | 1,378.10 | 1,388.60 | −3.60 | −0.26% | 0.00 cr | 1,389.36 | 52.5% | ₹4 cr |
| 26 Aug '26 | 1,410.00 | 1,428.30 | 1,386.00 | 1,392.20 | −2.50 | −0.18% | 0.01 cr | 1,398.51 | 54.9% | ₹7 cr |
| 25 Aug '26 | 1,438.00 | 1,438.10 | 1,382.10 | 1,394.70 | −43.30 | −3.01% | 0.01 cr | 1,406.28 | 56.9% | ₹9 cr |
| 24 Aug '26 | 1,496.50 | 1,497.00 | 1,435.00 | 1,438.00 | −52.80 | −3.54% | 0.01 cr | 1,452.00 | 64.4% | ₹9 cr |
| 21 Aug '26 | 1,529.50 | 1,544.80 | 1,472.00 | 1,490.80 | −12.80 | −0.85% | 0.01 cr | 1,509.87 | 41.6% | ₹14 cr |
| 20 Aug '26 | 1,435.00 | 1,542.80 | 1,421.00 | 1,503.60 | +92.50 | +6.56% | 0.04 cr | 1,509.62 | 35.2% | ₹55 cr |
| 19 Aug '26 | 1,449.00 | 1,449.00 | 1,407.00 | 1,411.10 | −33.30 | −2.31% | 0.00 cr | 1,426.80 | 56.3% | ₹6 cr |
| 18 Aug '26 | 1,469.00 | 1,480.00 | 1,420.00 | 1,444.40 | +5.40 | +0.38% | 0.01 cr | 1,457.69 | 48.1% | ₹10 cr |
| 17 Aug '26 | 1,461.20 | 1,468.00 | 1,406.00 | 1,439.00 | −51.10 | −3.43% | 0.02 cr | 1,443.15 | 43.3% | ₹26 cr |
| 14 Aug '26 | 1,496.00 | 1,570.00 | 1,467.70 | 1,490.10 | −3.90 | −0.26% | 0.01 cr | 1,518.51 | 47.4% | ₹15 cr |
| 13 Aug '26 | 1,452.90 | 1,503.80 | 1,443.10 | 1,494.00 | +48.30 | +3.34% | 0.01 cr | 1,472.82 | 59.7% | ₹12 cr |
| 12 Aug '26 | 1,441.00 | 1,460.90 | 1,420.00 | 1,445.70 | +11.50 | +0.80% | 0.01 cr | 1,443.66 | 56.3% | ₹11 cr |
| 11 Aug '26 | 1,420.50 | 1,447.00 | 1,402.10 | 1,434.20 | +34.70 | +2.48% | 0.01 cr | 1,430.71 | 56.2% | ₹9 cr |
| 10 Aug '26 | 1,415.10 | 1,416.70 | 1,377.60 | 1,399.50 | −19.50 | −1.37% | 0.00 cr | 1,394.39 | 55.9% | ₹6 cr |
| 07 Aug '26 | 1,424.90 | 1,449.00 | 1,405.80 | 1,419.00 | −1.90 | −0.13% | 0.00 cr | 1,422.46 | 49.9% | ₹5 cr |
| 06 Aug '26 | 1,397.20 | 1,456.90 | 1,386.80 | 1,420.90 | +23.70 | +1.70% | 0.01 cr | 1,425.45 | 34.5% | ₹13 cr |
| 05 Aug '26 | 1,407.90 | 1,424.90 | 1,384.10 | 1,397.20 | +14.10 | +1.02% | 0.01 cr | 1,403.56 | 51.8% | ₹7 cr |
| 04 Aug '26 | 1,364.40 | 1,396.90 | 1,364.40 | 1,383.10 | +18.70 | +1.37% | 0.00 cr | 1,382.45 | 49.0% | ₹5 cr |
| 03 Aug '26 | 1,399.00 | 1,399.00 | 1,360.00 | 1,364.40 | −14.60 | −1.06% | 0.00 cr | 1,375.05 | 53.4% | ₹6 cr |
| 31 Jul '26 | 1,392.50 | 1,398.80 | 1,342.50 | 1,379.00 | +48.80 | +3.67% | 0.01 cr | 1,376.77 | 43.4% | ₹7 cr |
| 30 Jul '26 | 1,400.00 | 1,419.90 | 1,323.80 | 1,330.20 | −75.40 | −5.36% | 0.01 cr | 1,354.87 | 57.8% | ₹15 cr |
| 29 Jul '26 | 1,452.40 | 1,469.90 | 1,393.00 | 1,405.60 | −43.90 | −3.03% | 0.01 cr | 1,429.62 | 61.2% | ₹10 cr |
| 28 Jul '26 | 1,499.00 | 1,499.00 | 1,445.50 | 1,449.50 | −44.70 | −2.99% | 0.00 cr | 1,465.86 | 65.5% | ₹5 cr |
| 27 Jul '26 | 1,506.00 | 1,560.00 | 1,481.50 | 1,494.20 | −10.10 | −0.67% | 0.00 cr | 1,504.30 | 59.4% | ₹6 cr |
Historical prices are end-of-day. NSE-primary history is split/bonus-adjusted up to 4 Jun 2026; prices after that are as-traded, so a step on a later split or bonus date is the corporate action, not a real price move. Delivery % is the share of traded quantity actually taken into demat (higher = more conviction, less intraday churn); VWAP is the session's volume-weighted average price. Both come from the daily exchange report and are available on recent sessions — a dash means the exchange published none for that day.
